Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 58.32 | 58.63 | 58.29 | 58.57 | 17,778 | +0.24(+0.41%) |
Jun 14, 2024 | 58.10 | 58.37 | 58.07 | 58.33 | 14,103 | +0.29(+0.50%) |
Jun 13, 2024 | 58.14 | 58.14 | 57.88 | 58.04 | 25,651 | -0.07(-0.12%) |
Jun 12, 2024 | 58.35 | 58.35 | 58.05 | 58.11 | 22,867 | +0.42(+0.73%) |
Jun 11, 2024 | 57.64 | 57.69 | 57.37 | 57.69 | 26,345 | +0.19(+0.32%) |
Jun 10, 2024 | 57.38 | 57.56 | 57.30 | 57.50 | 16,544 | +0.33(+0.59%) |
Jun 07, 2024 | 57.34 | 57.49 | 57.11 | 57.17 | 41,675 | -0.04(-0.07%) |
Jun 06, 2024 | 57.14 | 57.21 | 57.03 | 57.21 | 18,335 | +0.11(+0.19%) |
Jun 05, 2024 | 56.79 | 57.10 | 56.74 | 57.10 | 34,007 | +0.36(+0.63%) |
Jun 04, 2024 | 56.75 | 56.85 | 56.59 | 56.74 | 23,094 | -1.17(-2.02%) |
Jun 03, 2024 | 58.01 | 58.01 | 57.62 | 57.91 | 158,163 | +0.33(+0.57%) |
May 31, 2024 | 57.52 | 57.62 | 57.20 | 57.58 | 36,004 | +0.00(+0.00%) |
May 30, 2024 | 57.67 | 57.77 | 57.47 | 57.58 | 31,395 | -0.19(-0.33%) |
May 29, 2024 | 57.77 | 57.83 | 57.62 | 57.77 | 33,424 | -0.33(-0.57%) |
May 28, 2024 | 58.20 | 58.20 | 57.92 | 58.10 | 41,699 | +0.00(+0.00%) |
May 24, 2024 | 58.08 | 58.25 | 58.08 | 58.10 | 34,612 | +0.18(+0.31%) |
May 23, 2024 | 58.47 | 58.47 | 57.77 | 57.92 | 41,972 | -0.73(-1.24%) |
May 22, 2024 | 58.73 | 58.75 | 58.52 | 58.65 | 25,503 | -0.04(-0.07%) |
May 21, 2024 | 58.75 | 58.77 | 58.65 | 58.69 | 25,665 | -0.37(-0.63%) |
May 20, 2024 | 58.92 | 59.07 | 58.92 | 59.06 | 34,218 | +0.05(+0.08%) |
May 17, 2024 | 58.75 | 59.06 | 58.75 | 59.01 | 24,482 | +0.60(+1.03%) |
May 16, 2024 | 58.40 | 58.52 | 58.30 | 58.41 | 43,591 | +0.04(+0.07%) |
May 15, 2024 | 58.18 | 58.43 | 58.02 | 58.37 | 69,905 | +0.62(+1.07%) |
May 14, 2024 | 57.69 | 57.77 | 57.64 | 57.75 | 17,072 | +0.38(+0.67%) |
May 13, 2024 | 57.46 | 57.49 | 57.34 | 57.37 | 41,691 | -0.01(-0.03%) |
May 10, 2024 | 57.60 | 57.60 | 57.28 | 57.38 | 40,844 | -0.12(-0.22%) |
May 09, 2024 | 57.39 | 57.56 | 57.27 | 57.50 | 122,075 | -0.05(-0.10%) |
May 08, 2024 | 57.40 | 57.58 | 57.40 | 57.56 | 364,823 | -0.09(-0.16%) |
May 07, 2024 | 57.73 | 57.75 | 57.54 | 57.65 | 26,948 | -0.38(-0.65%) |
May 06, 2024 | 58.03 | 58.08 | 57.93 | 58.03 | 28,924 | -0.15(-0.26%) |
May 03, 2024 | 58.22 | 58.23 | 57.89 | 58.18 | 61,694 | +0.28(+0.48%) |
May 02, 2024 | 57.60 | 58.00 | 57.43 | 57.90 | 40,962 | +0.99(+1.74%) |
May 01, 2024 | 56.97 | 57.35 | 56.81 | 56.91 | 24,445 | +0.18(+0.32%) |
Apr 30, 2024 | 56.95 | 57.04 | 56.73 | 56.73 | 41,710 | -0.49(-0.86%) |
Apr 29, 2024 | 57.00 | 57.33 | 57.00 | 57.22 | 26,925 | +0.59(+1.04%) |
Apr 26, 2024 | 56.38 | 56.63 | 56.38 | 56.63 | 29,246 | +0.56(+1.00%) |
Apr 25, 2024 | 55.68 | 56.09 | 55.64 | 56.07 | 39,891 | +0.27(+0.48%) |
Apr 24, 2024 | 55.83 | 55.83 | 55.67 | 55.80 | 21,576 | +0.13(+0.23%) |
Apr 23, 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 41,749 | +0.34(+0.61%) |
Apr 22, 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 74,567 | +0.16(+0.29%) |
Apr 19, 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 31,241 | -0.44(-0.79%) |
Apr 18, 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 35,837 | +0.26(+0.47%) |
Apr 17, 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 58,041 | +0.64(+1.17%) |
Apr 16, 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 62,957 | -0.94(-1.69%) |
Apr 15, 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 23,581 | -0.41(-0.73%) |
Apr 12, 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 43,507 | -0.86(-1.51%) |
Apr 11, 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 26,283 | +0.13(+0.23%) |
Apr 10, 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 71,964 | -0.71(-1.23%) |
Apr 09, 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 36,847 | +0.41(+0.72%) |
Apr 08, 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 21,049 | +0.35(+0.62%) |
Apr 05, 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 43,180 | +0.12(+0.21%) |
Apr 04, 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 24,392 | -0.07(-0.12%) |
Apr 03, 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 2,315,939 | +0.24(+0.43%) |
Apr 02, 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 155,998 | +0.12(+0.21%) |
Apr 01, 2024 | 56.43 | 56.63 | 56.26 | 56.33 | 74,182 | +0.53(+0.95%) |
Mar 28, 2024 | 55.71 | 55.91 | 55.71 | 55.80 | 109,260 | +0.10(+0.18%) |
Mar 27, 2024 | 55.58 | 55.76 | 55.51 | 55.70 | 35,434 | +0.18(+0.32%) |
Mar 26, 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 24,210 | -0.57(-1.02%) |
Mar 25, 2024 | 55.96 | 56.16 | 55.96 | 56.09 | 34,512 | +0.10(+0.18%) |
Mar 22, 2024 | 56.23 | 56.23 | 55.94 | 55.99 | 47,165 | -0.40(-0.71%) |
Mar 21, 2024 | 56.52 | 56.52 | 56.28 | 56.39 | 80,468 | +0.15(+0.27%) |
Mar 20, 2024 | 55.93 | 56.27 | 55.80 | 56.24 | 59,308 | +0.42(+0.75%) |
Mar 19, 2024 | 56.03 | 56.03 | 55.63 | 55.82 | 28,779 | -0.05(-0.09%) |
Mar 18, 2024 | 56.03 | 56.05 | 55.87 | 55.87 | 49,503 | +0.18(+0.32%) |
Mar 15, 2024 | 55.70 | 55.91 | 55.66 | 55.69 | 44,063 | +0.10(+0.18%) |
Mar 14, 2024 | 55.98 | 55.98 | 55.52 | 55.59 | 37,908 | -0.13(-0.23%) |
Mar 13, 2024 | 55.93 | 55.93 | 55.65 | 55.72 | 101,629 | -0.68(-1.21%) |
Mar 12, 2024 | 56.48 | 56.48 | 56.10 | 56.40 | 65,223 | +0.19(+0.34%) |
Mar 11, 2024 | 56.28 | 56.31 | 56.16 | 56.21 | 33,032 | -0.02(-0.04%) |
Mar 08, 2024 | 56.43 | 56.50 | 56.18 | 56.23 | 48,508 | -0.34(-0.60%) |
Mar 07, 2024 | 56.38 | 56.58 | 56.29 | 56.57 | 25,990 | +0.14(+0.25%) |
Mar 06, 2024 | 56.48 | 56.57 | 56.36 | 56.43 | 143,720 | +0.17(+0.30%) |
Mar 05, 2024 | 56.44 | 56.46 | 56.15 | 56.26 | 55,431 | -0.26(-0.46%) |
Mar 04, 2024 | 56.63 | 56.63 | 56.41 | 56.52 | 89,920 | -0.14(-0.25%) |
Mar 01, 2024 | 56.32 | 56.72 | 56.31 | 56.66 | 85,576 | +0.67(+1.20%) |
Feb 29, 2024 | 55.94 | 56.14 | 55.89 | 55.99 | 46,952 | +0.51(+0.92%) |
Feb 28, 2024 | 55.91 | 55.91 | 55.36 | 55.48 | 123,404 | -0.84(-1.50%) |
Feb 27, 2024 | 56.35 | 56.43 | 56.31 | 56.32 | 37,623 | +0.17(+0.31%) |
Feb 26, 2024 | 56.09 | 56.33 | 56.09 | 56.15 | 68,577 | -0.02(-0.04%) |
Feb 23, 2024 | 56.15 | 56.23 | 56.05 | 56.17 | 47,209 | +0.04(+0.07%) |
Feb 22, 2024 | 56.00 | 56.13 | 55.93 | 56.13 | 71,484 | +0.44(+0.79%) |
Feb 21, 2024 | 55.66 | 55.80 | 55.55 | 55.69 | 70,331 | -0.02(-0.04%) |
Feb 20, 2024 | 55.63 | 55.75 | 55.51 | 55.71 | 55,321 | +0.31(+0.56%) |
Feb 16, 2024 | 55.33 | 55.53 | 55.30 | 55.40 | 86,698 | +0.34(+0.62%) |
Feb 15, 2024 | 54.87 | 55.08 | 54.86 | 55.06 | 109,263 | +0.51(+0.93%) |
Feb 14, 2024 | 54.42 | 54.76 | 54.42 | 54.55 | 141,794 | +0.74(+1.38%) |
Feb 13, 2024 | 54.26 | 54.26 | 53.67 | 53.81 | 52,627 | -0.93(-1.70%) |
Feb 12, 2024 | 54.44 | 54.95 | 54.44 | 54.74 | 45,544 | -0.06(-0.11%) |
Feb 09, 2024 | 54.62 | 54.95 | 54.53 | 54.80 | 164,157 | +0.13(+0.24%) |
Feb 08, 2024 | 54.64 | 54.83 | 54.52 | 54.67 | 92,877 | +0.05(+0.09%) |
Feb 07, 2024 | 54.46 | 54.69 | 54.46 | 54.62 | 129,444 | +0.09(+0.17%) |
Feb 06, 2024 | 54.02 | 54.53 | 54.02 | 54.53 | 92,413 | +1.23(+2.31%) |
Feb 05, 2024 | 53.27 | 53.40 | 53.12 | 53.30 | 95,373 | -0.58(-1.08%) |
Feb 02, 2024 | 53.92 | 53.99 | 53.65 | 53.88 | 53,762 | -0.66(-1.21%) |
Feb 01, 2024 | 54.42 | 54.64 | 54.26 | 54.54 | 82,069 | +0.30(+0.55%) |
Jan 31, 2024 | 54.56 | 54.69 | 54.13 | 54.24 | 68,183 | -0.28(-0.51%) |
Jan 30, 2024 | 54.60 | 54.60 | 54.37 | 54.52 | 91,356 | -0.37(-0.67%) |
Jan 29, 2024 | 54.99 | 55.00 | 54.71 | 54.89 | 74,798 | -0.04(-0.07%) |
Jan 26, 2024 | 54.94 | 55.07 | 54.84 | 54.93 | 86,475 | -0.03(-0.05%) |
Jan 25, 2024 | 54.89 | 55.13 | 54.86 | 54.96 | 70,355 | +0.19(+0.35%) |
Jan 24, 2024 | 54.85 | 54.98 | 54.64 | 54.77 | 72,606 | +0.79(+1.46%) |
Jan 23, 2024 | 54.19 | 54.20 | 53.95 | 53.98 | 291,352 | -0.28(-0.52%) |
Jan 22, 2024 | 54.27 | 54.44 | 54.21 | 54.26 | 77,720 | -0.31(-0.57%) |
Jan 19, 2024 | 54.26 | 54.67 | 54.23 | 54.57 | 82,961 | +0.39(+0.72%) |
Jan 18, 2024 | 54.29 | 54.29 | 54.09 | 54.18 | 35,947 | -0.08(-0.15%) |
Jan 17, 2024 | 54.18 | 54.27 | 54.03 | 54.26 | 70,659 | -0.67(-1.22%) |
Jan 16, 2024 | 55.39 | 55.39 | 54.88 | 54.93 | 61,251 | -0.91(-1.63%) |
Jan 12, 2024 | 56.05 | 56.11 | 55.68 | 55.84 | 51,977 | +0.11(+0.20%) |
Jan 11, 2024 | 55.80 | 55.80 | 55.39 | 55.73 | 34,490 | +0.19(+0.34%) |
Jan 10, 2024 | 55.54 | 55.58 | 55.41 | 55.54 | 47,894 | +0.10(+0.18%) |
Jan 09, 2024 | 55.51 | 55.55 | 55.37 | 55.44 | 36,170 | -0.61(-1.09%) |
Jan 08, 2024 | 55.72 | 56.08 | 55.65 | 56.05 | 47,876 | +0.09(+0.16%) |
Jan 05, 2024 | 55.83 | 56.28 | 55.83 | 55.96 | 162,127 | +0.21(+0.38%) |
Jan 04, 2024 | 55.79 | 56.00 | 55.61 | 55.75 | 202,032 | -0.12(-0.21%) |
Jan 03, 2024 | 55.85 | 56.06 | 55.78 | 55.87 | 124,421 | -0.17(-0.30%) |